Applied Graphene Materials Plc Recent Share Price (LSE:AGM)

LSE:AGM - Applied Graphene Materials PLC Applied Graphene Materials Plc
Sector: Materials, Industry: Specialty Chemicals

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 May 2019	GBX	28.5	29	27	28.5	28.5	+1 (+3.64%)	48,806
29 May 2019	GBX	28.45	28.45	26.1	27.5	27.5	-1 (-3.51%)	56,256
28 May 2019	GBX	29	29.558	26.6	28.5	28.5	-0.5 (-1.72%)	82,854
24 May 2019	GBX	28	30	28	29	29	+1 (+3.57%)	210,774
23 May 2019	GBX	25	29	24.9	28	28	+3 (+12%)	141,876
22 May 2019	GBX	25	26	24	25	25	0.0 (0.0%)	39,612
21 May 2019	GBX	25	26	24.5	25	25	0.0 (0.0%)	17,330
20 May 2019	GBX	25	25.2	24.5	25	25	0.0 (0.0%)	15,247
17 May 2019	GBX	25	25.2	24	25	25	+0.5 (+2.04%)	57,139
16 May 2019	GBX	24.5	24.6	23.6	24.5	24.5	0.0 (0.0%)	8,810
15 May 2019	GBX	24.5	24.6	23.6	24.5	24.5	0.0 (0.0%)	5,928
14 May 2019	GBX	24.5	24.5	23	24.5	24.5	0.0 (0.0%)	4,636
13 May 2019	GBX	24.5	26	23	24.5	24.5	+1.6 (+6.99%)	103,494
10 May 2019	GBX	24.5	24.95	22.9	22.9	22.9	-1.6 (-6.53%)	7,757
9 May 2019	GBX	24.5	26	23	24.5	24.5	0.0 (0.0%)	74,354
8 May 2019	GBX	24.5	26	23.5	24.5	24.5	0.0 (0.0%)	91,619
7 May 2019	GBX	24.5	26	23	24.5	24.5	0.0 (0.0%)	12,944
3 May 2019	GBX	24.5	25.1225	24.125	24.5	24.5	0.0 (0.0%)	174,281
2 May 2019	GBX	24.5	26	23.35	24.5	24.5	-0.5 (-2%)	49,273
1 May 2019	GBX	25	25.149	24.02	25	25	0.0 (0.0%)	29,233
30 Apr 2019	GBX	25.5	25.5	24.01	25	25	-1 (-3.85%)	222,004
29 Apr 2019	GBX	26.99	26.99	24.75	26	26	-1 (-3.70%)	60,203
26 Apr 2019	GBX	27	28	26	27	27	0.0 (0.0%)	50,803
25 Apr 2019	GBX	27	27.95	26.1	27	27	0.0 (0.0%)	8,999
24 Apr 2019	GBX	27	28	26.05	27	27	0.0 (0.0%)	66,870
23 Apr 2019	GBX	27	28	26	27	27	0.0 (0.0%)	53,309
18 Apr 2019	GBX	28.5	29	26	27	27	-1.5 (-5.26%)	340,073
17 Apr 2019	GBX	29.95	29.95	28.02	28.5	28.5	-2 (-6.56%)	62,343
16 Apr 2019	GBX	30.5	32	29.02	30.5	30.5	0.0 (0.0%)	40,844
15 Apr 2019	GBX	30.5	30.5	29.5	30.5	30.5	+0.5 (+1.67%)	7,449